LS telcom AG (FRA:LSX)
Germany · Delayed Price · Currency is EUR 3.340
-0.400 (-10.70%)
Last updated: Sep 29, 2025, 5:36 PM CET
LS telcom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | -7.57% | - |
| Sep 29, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 2.21% | - |
| Sep 26, 2025 | 3.68 | 3.74 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Sep 25, 2025 | 3.74 | 3.94 | 3.74 | 3.74 | 3.74 | -0.53% | 450 |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 23, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 1.62% | 300 |
| Sep 22, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | - | 300 |
| Sep 19, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | - | 300 |
| Sep 18, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 1.09% | 300 |
| Sep 17, 2025 | 3.72 | 3.72 | 3.42 | 3.66 | 3.66 | 1.67% | 300 |
| Sep 16, 2025 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | - | 300 |
| Sep 15, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 0.56% | 300 |
| Sep 12, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | -3.76% | 300 |
| Sep 11, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 300 |
| Sep 10, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -0.53% | 300 |
| Sep 9, 2025 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 4.47% | 300 |
| Sep 8, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | - | 300 |
| Sep 5, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 4.07% | 300 |
| Sep 4, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | - | 300 |
| Sep 3, 2025 | 3.60 | 3.64 | 3.30 | 3.44 | 3.44 | -5.49% | 300 |
| Sep 2, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | - | 300 |
| Sep 1, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -2.15% | 300 |
| Aug 29, 2025 | 3.60 | 3.72 | 3.58 | 3.72 | 3.72 | 3.91% | 300 |
| Aug 28, 2025 | 3.54 | 3.70 | 3.54 | 3.58 | 3.58 | - | 300 |
| Aug 27, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | 300 |
| Aug 26, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.58 | -1.10% | 300 |
| Aug 25, 2025 | 3.40 | 3.62 | 3.40 | 3.62 | 3.62 | 3.43% | 300 |
| Aug 22, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 1,000 |
| Aug 21, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -1.12% | 1,000 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -4.81% | 1,000 |
| Aug 19, 2025 | 3.96 | 4.00 | 3.72 | 3.74 | 3.74 | -6.50% | 1,000 |
| Aug 18, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | 700 |
| Aug 15, 2025 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | -1.48% | 700 |
| Aug 14, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | - | 700 |
| Aug 13, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | - | 700 |
| Aug 12, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | - | 700 |
| Aug 11, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | - | 700 |
| Aug 8, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | - | 85 |
| Aug 7, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | - | 85 |
| Aug 6, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -3.33% | 85 |
| Aug 5, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | - | 85 |
| Aug 4, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | - | 85 |
| Aug 1, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -2.78% | 85 |
| Jul 31, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 2.37% | 85 |
| Jul 30, 2025 | 4.16 | 4.30 | 4.16 | 4.22 | 4.22 | - | 700 |
| Jul 29, 2025 | 3.88 | 4.22 | 3.88 | 4.22 | 4.22 | 3.94% | 700 |
| Jul 28, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | 700 |
| Jul 25, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | - | 700 |
| Jul 24, 2025 | 3.98 | 4.06 | 3.98 | 4.04 | 4.04 | - | 700 |
| Jul 23, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | - | 1,242 |